Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

2.260 -0.190 (-7.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.820 3.890 3.740 3.840 357,734 +0.02(+0.52%)
Aug 28, 2020 3.770 3.820 3.640 3.820 554,200 +0.08(+2.14%)
Aug 27, 2020 3.810 3.820 3.710 3.740 410,918 -0.07(-1.84%)
Aug 26, 2020 3.900 3.920 3.790 3.810 322,885 -0.07(-1.80%)
Aug 25, 2020 3.830 3.890 3.820 3.880 264,510 +0.07(+1.84%)
Aug 24, 2020 3.850 3.870 3.780 3.810 440,981 -0.04(-1.04%)
Aug 21, 2020 3.840 3.885 3.810 3.850 408,800 +0.01(+0.26%)
Aug 20, 2020 3.910 3.930 3.810 3.840 327,890 -0.09(-2.29%)
Aug 19, 2020 3.970 4.010 3.900 3.930 333,672 -0.05(-1.26%)
Aug 18, 2020 3.870 4.030 3.850 3.980 826,561 +0.14(+3.65%)
Aug 17, 2020 3.850 3.870 3.810 3.840 343,097 -0.01(-0.26%)
Aug 14, 2020 3.850 3.880 3.810 3.850 312,900 +0.00(+0.00%)
Aug 13, 2020 3.810 3.890 3.740 3.850 482,892 +0.07(+1.85%)
Aug 12, 2020 3.890 3.950 3.730 3.780 710,443 -0.09(-2.33%)
Aug 11, 2020 3.960 4.050 3.820 3.870 412,548 -0.06(-1.53%)
Aug 10, 2020 3.800 3.970 3.780 3.930 754,176 +0.15(+3.97%)
Aug 07, 2020 3.830 3.950 3.750 3.780 619,300 -0.02(-0.53%)
Aug 06, 2020 4.030 4.030 3.750 3.800 1,650,195 -0.50(-11.63%)
Aug 05, 2020 4.330 4.360 4.180 4.300 638,211 -0.07(-1.60%)
Aug 04, 2020 4.230 4.370 4.170 4.370 469,600 +0.14(+3.31%)
Aug 03, 2020 4.150 4.280 4.150 4.230 444,263 +0.10(+2.42%)
Jul 31, 2020 4.000 4.130 3.970 4.130 444,200 +0.14(+3.51%)
Jul 30, 2020 3.880 4.110 3.780 3.990 472,118 +0.12(+3.10%)
Jul 29, 2020 3.900 3.925 3.750 3.870 627,159 +0.00(+0.00%)
Jul 28, 2020 3.890 3.920 3.830 3.870 440,964 -0.04(-1.02%)
Jul 27, 2020 4.050 4.130 3.880 3.910 699,460 -0.09(-2.25%)
Jul 24, 2020 4.300 4.300 3.970 4.000 911,700 -0.32(-7.41%)
Jul 23, 2020 4.230 4.330 4.180 4.320 924,333 +0.09(+2.13%)
Jul 22, 2020 4.170 4.380 4.170 4.230 513,228 +0.03(+0.71%)
Jul 21, 2020 4.300 4.300 4.170 4.200 277,206 -0.08(-1.87%)
Jul 20, 2020 4.160 4.345 4.150 4.280 406,385 +0.13(+3.13%)
Jul 17, 2020 4.210 4.210 4.100 4.150 361,900 -0.05(-1.19%)
Jul 16, 2020 4.080 4.260 4.010 4.200 572,441 +0.09(+2.19%)
Jul 15, 2020 3.990 4.130 3.970 4.110 495,974 +0.15(+3.79%)
Jul 14, 2020 3.910 3.960 3.710 3.960 569,076 +0.07(+1.80%)
Jul 13, 2020 4.190 4.190 3.870 3.890 626,468 -0.28(-6.71%)
Jul 10, 2020 4.300 4.320 4.140 4.170 522,300 -0.11(-2.57%)
Jul 09, 2020 4.350 4.400 4.130 4.280 604,688 -0.07(-1.61%)
Jul 08, 2020 4.390 4.470 4.300 4.350 682,070 -0.04(-0.91%)
Jul 07, 2020 4.560 4.600 4.360 4.390 642,001 -0.19(-4.15%)
Jul 06, 2020 4.500 4.610 4.320 4.580 754,178 +0.11(+2.46%)
Jul 02, 2020 4.400 4.485 4.370 4.470 678,400 +0.10(+2.29%)
Jul 01, 2020 4.460 4.475 4.325 4.370 356,938 -0.09(-2.02%)
Jun 30, 2020 4.340 4.490 4.270 4.460 516,166 +0.11(+2.53%)
Jun 29, 2020 4.470 4.500 4.170 4.350 575,762 -0.07(-1.58%)
Jun 26, 2020 4.580 4.657 4.400 4.420 4,703,400 -0.16(-3.49%)
Jun 25, 2020 4.650 4.740 4.500 4.580 679,694 -0.07(-1.51%)
Jun 24, 2020 4.550 4.720 4.380 4.650 712,299 +0.16(+3.56%)
Jun 23, 2020 4.690 4.790 4.490 4.490 478,764 -0.12(-2.60%)
Jun 22, 2020 4.520 4.710 4.500 4.610 549,574 +0.12(+2.67%)
Jun 19, 2020 4.500 4.680 4.480 4.490 845,100 +0.00(+0.00%)
Jun 18, 2020 4.540 4.590 4.470 4.490 424,937 -0.06(-1.32%)
Jun 17, 2020 4.660 4.690 4.520 4.550 281,235 -0.06(-1.30%)
Jun 16, 2020 4.820 4.830 4.570 4.610 443,188 -0.05(-1.07%)
Jun 15, 2020 4.370 4.740 4.300 4.660 507,501 +0.25(+5.67%)
Jun 12, 2020 4.430 4.690 4.360 4.410 393,800 +0.11(+2.56%)
Jun 11, 2020 4.540 4.620 4.240 4.300 679,889 -0.42(-8.90%)
Jun 10, 2020 4.790 4.790 4.590 4.720 466,027 -0.01(-0.21%)
Jun 09, 2020 4.860 4.950 4.700 4.730 402,901 -0.14(-2.87%)
Jun 08, 2020 4.720 5.050 4.720 4.870 806,751 +0.11(+2.31%)
Jun 05, 2020 4.700 4.930 4.520 4.760 722,900 +0.11(+2.37%)
Jun 04, 2020 4.880 4.920 4.600 4.650 483,361 -0.22(-4.52%)
Jun 03, 2020 4.980 5.000 4.740 4.870 464,774 -0.04(-0.81%)
Jun 02, 2020 4.670 4.980 4.560 4.910 700,797 +0.32(+6.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.